亀田製菓の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 4,670 | 4,690 | 4,625 | 4,650 | -5 | -0.1% | 22,000 |
| 2021/07/20 | 4,590 | 4,660 | 4,590 | 4,655 | +65 | +1.4% | 18,600 |
| 2021/07/19 | 4,605 | 4,640 | 4,585 | 4,590 | -30 | -0.6% | 12,900 |
| 2021/07/16 | 4,650 | 4,665 | 4,605 | 4,620 | -25 | -0.5% | 18,100 |
| 2021/07/15 | 4,750 | 4,750 | 4,645 | 4,645 | -75 | -1.6% | 20,500 |
| 2021/07/14 | 4,675 | 4,730 | 4,635 | 4,720 | +45 | +1% | 23,200 |
| 2021/07/13 | 4,610 | 4,680 | 4,610 | 4,675 | +80 | +1.7% | 26,100 |
| 2021/07/12 | 4,570 | 4,600 | 4,545 | 4,595 | +75 | +1.7% | 18,100 |
| 2021/07/09 | 4,550 | 4,550 | 4,455 | 4,520 | -30 | -0.7% | 48,400 |
| 2021/07/08 | 4,505 | 4,575 | 4,505 | 4,550 | +50 | +1.1% | 25,800 |
| 2021/07/07 | 4,500 | 4,530 | 4,475 | 4,500 | -15 | -0.3% | 15,400 |
| 2021/07/06 | 4,540 | 4,540 | 4,510 | 4,515 | -25 | -0.6% | 4,400 |
| 2021/07/05 | 4,590 | 4,615 | 4,525 | 4,540 | -70 | -1.5% | 21,100 |
| 2021/07/02 | 4,460 | 4,625 | 4,440 | 4,610 | +175 | +3.9% | 58,100 |
| 2021/07/01 | 4,420 | 4,435 | 4,390 | 4,435 | +5 | +0.1% | 22,000 |
| 2021/06/30 | 4,520 | 4,525 | 4,410 | 4,430 | -90 | -2% | 32,600 |
| 2021/06/29 | 4,525 | 4,545 | 4,485 | 4,520 | -20 | -0.4% | 27,300 |
| 2021/06/28 | 4,580 | 4,580 | 4,535 | 4,540 | -40 | -0.9% | 18,400 |
| 2021/06/25 | 4,535 | 4,580 | 4,510 | 4,580 | +90 | +2% | 20,500 |
| 2021/06/24 | 4,545 | 4,545 | 4,470 | 4,490 | -55 | -1.2% | 12,100 |
| 2021/06/23 | 4,480 | 4,545 | 4,475 | 4,545 | +80 | +1.8% | 30,100 |
| 2021/06/22 | 4,430 | 4,490 | 4,405 | 4,465 | +100 | +2.3% | 31,000 |
| 2021/06/21 | 4,400 | 4,400 | 4,350 | 4,365 | -35 | -0.8% | 25,100 |
| 2021/06/18 | 4,470 | 4,470 | 4,400 | 4,400 | -40 | -0.9% | 31,900 |
| 2021/06/17 | 4,480 | 4,480 | 4,435 | 4,440 | -30 | -0.7% | 15,900 |
| 2021/06/16 | 4,490 | 4,515 | 4,450 | 4,470 | -10 | -0.2% | 25,500 |
| 2021/06/15 | 4,470 | 4,485 | 4,455 | 4,480 | +10 | +0.2% | 13,800 |
| 2021/06/14 | 4,475 | 4,485 | 4,455 | 4,470 | +20 | +0.4% | 7,000 |
| 2021/06/11 | 4,455 | 4,485 | 4,440 | 4,450 | -15 | -0.3% | 24,600 |
| 2021/06/10 | 4,455 | 4,475 | 4,450 | 4,465 | ±0 | ±0% | 10,700 |
| 2021/06/09 | 4,455 | 4,485 | 4,455 | 4,465 | +5 | +0.1% | 12,900 |
| 2021/06/08 | 4,475 | 4,490 | 4,435 | 4,460 | -15 | -0.3% | 23,800 |
| 2021/06/07 | 4,480 | 4,485 | 4,460 | 4,475 | +20 | +0.4% | 14,300 |
| 2021/06/04 | 4,450 | 4,475 | 4,440 | 4,455 | -10 | -0.2% | 14,100 |
| 2021/06/03 | 4,365 | 4,475 | 4,365 | 4,465 | +100 | +2.3% | 24,000 |
| 2021/06/02 | 4,425 | 4,425 | 4,360 | 4,365 | -70 | -1.6% | 34,700 |
| 2021/06/01 | 4,455 | 4,460 | 4,430 | 4,435 | -15 | -0.3% | 33,000 |
| 2021/05/31 | 4,550 | 4,555 | 4,450 | 4,450 | -95 | -2.1% | 23,700 |
| 2021/05/28 | 4,505 | 4,550 | 4,505 | 4,545 | +45 | +1% | 17,700 |
| 2021/05/27 | 4,500 | 4,565 | 4,460 | 4,500 | -5 | -0.1% | 54,900 |
| 2021/05/26 | 4,515 | 4,535 | 4,505 | 4,505 | -10 | -0.2% | 17,000 |
| 2021/05/25 | 4,590 | 4,595 | 4,500 | 4,515 | -80 | -1.7% | 33,100 |
| 2021/05/24 | 4,640 | 4,650 | 4,590 | 4,595 | -45 | -1% | 13,200 |
| 2021/05/21 | 4,615 | 4,650 | 4,610 | 4,640 | +30 | +0.7% | 12,900 |
| 2021/05/20 | 4,605 | 4,650 | 4,605 | 4,610 | +5 | +0.1% | 11,000 |
| 2021/05/19 | 4,630 | 4,635 | 4,595 | 4,605 | -25 | -0.5% | 11,900 |
| 2021/05/18 | 4,600 | 4,645 | 4,600 | 4,630 | +40 | +0.9% | 12,300 |
| 2021/05/17 | 4,585 | 4,625 | 4,555 | 4,590 | +40 | +0.9% | 33,100 |
| 2021/05/14 | 4,585 | 4,610 | 4,550 | 4,550 | -30 | -0.7% | 34,400 |
| 2021/05/13 | 4,630 | 4,660 | 4,580 | 4,580 | -75 | -1.6% | 18,300 |
1001～
1050
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「亀田菓」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 亀田菓 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｐウォーター | 345,000円 | +4.0% | +5.7% | 3.19% | 15.77倍 | 4.09倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 昭和産 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| カンロ | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67倍 | 1.10倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
市場注目の銘柄
チャート関連のコラム
